India markets open in 1 hour 38 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
442.15+18.72 (+4.42%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:700.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C007000002020-09-18 3:59PM EDT2020-09-251.921.911.92-0.16-7.69%5,7655,519216.11%
TSLA201002C007000002020-09-18 3:59PM EDT2020-10-025.605.255.65+0.85+17.89%1,5543,213172.68%
TSLA201009C007000002020-09-18 3:59PM EDT2020-10-098.908.759.05+1.70+23.61%6252,097155.10%
TSLA201016C007000002020-09-18 3:59PM EDT2020-10-1611.7511.6011.90+2.76+30.70%3,0827,075143.26%
TSLA201023C007000002020-09-18 3:56PM EDT2020-10-2317.1013.0020.00+4.10+31.54%183451141.08%
TSLA201120C007000002020-09-18 3:58PM EDT2020-11-2028.6227.0029.70+4.63+19.30%5175,912125.53%
TSLA201218C007000002020-09-18 3:55PM EDT2020-12-1838.5337.0038.35+7.03+22.32%1383,951116.55%
TSLA210115C007000002020-09-18 3:44PM EDT2021-01-1546.4744.0045.60+8.16+21.30%30713,651109.62%
TSLA210219C007000002020-09-18 2:21PM EDT2021-02-1952.6049.4055.15+4.88+10.23%5458103.26%
TSLA210319C007000002020-09-18 3:56PM EDT2021-03-1961.0055.8061.25+8.80+16.86%688,679100.22%
TSLA210618C007000002020-09-18 3:54PM EDT2021-06-1878.2575.5078.90+9.20+13.32%725,02594.29%
TSLA210716C007000002020-09-18 3:35PM EDT2021-07-1683.7576.5084.00+4.95+6.28%529191.70%
TSLA210917C007000002020-09-18 3:51PM EDT2021-09-1793.1087.0094.05+11.20+13.68%461,94289.22%
TSLA220121C007000002020-09-18 3:57PM EDT2022-01-21112.88107.15114.00+11.38+11.21%2465,68186.68%
TSLA220318C007000002020-09-18 3:06PM EDT2022-03-18119.07113.00126.50+11.07+10.25%21,11086.37%
TSLA220617C007000002020-09-18 3:09PM EDT2022-06-17133.50125.50139.50+11.95+9.83%3774,58085.46%
TSLA220916C007000002020-09-18 3:45PM EDT2022-09-16136.50138.25150.25-8.50-5.86%2146784.73%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P007000002020-09-17 12:58PM EDT2020-09-25280.55249.50266.700.00-1046160.84%
TSLA201002P007000002020-09-15 2:21PM EDT2020-10-02288.73253.50269.850.00-117159.64%
TSLA201016P007000002020-09-17 11:44AM EDT2020-10-16283.10265.65272.450.00-379141.31%
TSLA201023P007000002020-09-04 9:50AM EDT2020-10-23313.80266.45280.000.00-21137.95%
TSLA201120P007000002020-09-15 3:22PM EDT2020-11-20279.06278.30289.950.00-10121.99%
TSLA201218P007000002020-09-09 9:39AM EDT2020-12-18359.64286.90298.400.00-343112.78%
TSLA210115P007000002020-09-15 10:37AM EDT2021-01-15301.90299.05305.65+2.25+0.75%1627109.31%
TSLA210219P007000002020-09-09 9:46AM EDT2021-02-19360.30301.50313.950.00--1101.04%
TSLA210319P007000002020-09-17 2:03PM EDT2021-03-19326.75307.75318.750.00-33197.60%
TSLA210618P007000002020-09-17 9:34AM EDT2021-06-18343.50329.15335.850.00-3492.63%
TSLA210716P007000002020-09-10 11:42AM EDT2021-07-16361.83333.65340.750.00-1991.17%
TSLA210917P007000002020-09-01 3:43PM EDT2021-09-17321.00343.70350.100.00-105188.42%
TSLA220121P007000002020-08-28 2:42PM EDT2022-01-21361.601,698.501,718.00+300.10+487.97%1220.00%
TSLA220318P007000002020-08-25 10:03AM EDT2022-03-1874.001,733.001,752.500.00-100.00%
TSLA220617P007000002020-09-14 11:54AM EDT2022-06-17396.62372.00389.600.00-207181.37%
TSLA220916P007000002020-09-09 1:00PM EDT2022-09-16424.00382.50400.500.00-21680.45%